DNR Historical Prices | Denbury Resources Inc. Common S Stock

Dow

0.12% Nasdaq

0.07%

Denbury Resources Inc. (DNR)

-NYSE

19.48 0.60(3.18%) 4:03PM EDT|After Hours : 19.48 0.02 (0.10%) 4:05PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	18.45	18.92	18.43	18.88	5,895,200	18.88
May 16, 2013	18.57	18.71	18.30	18.35	5,096,900	18.35
May 15, 2013	18.20	18.69	18.14	18.66	8,527,000	18.66
May 14, 2013	17.82	18.39	17.80	18.33	5,588,500	18.33
May 13, 2013	17.80	17.96	17.71	17.83	3,948,700	17.83
May 10, 2013	17.92	17.98	17.64	17.93	3,934,900	17.93
May 9, 2013	18.20	18.34	17.86	18.00	3,488,700	18.00
May 8, 2013	18.20	18.43	18.11	18.28	2,437,600	18.28
May 7, 2013	18.00	18.34	17.94	18.17	2,717,900	18.17
May 6, 2013	17.94	18.01	17.62	17.93	4,406,000	17.93
May 3, 2013	17.82	18.19	17.77	17.88	5,594,100	17.88
May 2, 2013	17.60	17.72	17.23	17.63	5,639,100	17.63
May 1, 2013	17.72	17.77	17.39	17.56	5,059,200	17.56
Apr 30, 2013	17.63	17.91	17.52	17.89	4,632,200	17.89
Apr 29, 2013	17.53	17.84	17.38	17.71	4,244,400	17.71
Apr 26, 2013	17.42	17.49	17.06	17.38	5,177,100	17.38
Apr 25, 2013	17.24	17.72	17.17	17.43	3,957,100	17.43
Apr 24, 2013	17.03	17.24	16.97	17.16	7,030,900	17.16
Apr 23, 2013	17.04	17.06	16.72	16.94	3,656,700	16.94
Apr 22, 2013	16.76	17.04	16.50	16.98	3,534,100	16.98
Apr 19, 2013	16.87	16.93	16.42	16.68	3,652,000	16.68
Apr 18, 2013	16.86	17.10	16.59	16.83	4,256,400	16.83
Apr 17, 2013	16.95	17.03	16.42	16.78	6,310,500	16.78
Apr 16, 2013	17.18	17.35	16.90	17.21	3,963,800	17.21
Apr 15, 2013	17.54	17.59	16.87	16.91	6,985,200	16.91
Apr 12, 2013	18.23	18.24	17.68	17.81	9,182,600	17.81
Apr 11, 2013	18.47	18.70	18.22	18.40	7,047,900	18.40
Apr 10, 2013	18.39	18.50	18.12	18.42	3,364,700	18.42
Apr 9, 2013	18.02	18.30	17.89	18.27	3,262,500	18.27
Apr 8, 2013	17.79	18.03	17.72	18.03	4,088,200	18.03
Apr 5, 2013	17.44	17.80	17.31	17.77	5,479,900	17.77
Apr 4, 2013	17.57	17.88	17.38	17.78	6,862,000	17.78
Apr 3, 2013	17.97	18.00	17.49	17.62	6,279,200	17.62
Apr 2, 2013	18.17	18.20	17.83	17.94	3,927,800	17.94
Apr 1, 2013	18.65	18.66	18.12	18.20	4,158,900	18.20
Mar 28, 2013	18.95	19.01	18.55	18.65	4,312,000	18.65
Mar 27, 2013	18.91	19.01	18.83	18.99	3,023,600	18.99
Mar 26, 2013	18.94	19.09	18.90	19.07	2,576,500	19.07
Mar 25, 2013	18.65	18.99	18.62	18.87	5,739,700	18.87
Mar 22, 2013	18.39	18.67	18.39	18.58	4,490,500	18.58
Mar 21, 2013	18.24	18.50	18.19	18.36	4,147,100	18.36
Mar 20, 2013	18.27	18.45	18.07	18.41	3,134,400	18.41
Mar 19, 2013	18.50	18.57	17.96	18.15	3,531,900	18.15
Mar 18, 2013	18.31	18.63	18.22	18.44	2,437,100	18.44
Mar 15, 2013	18.70	18.94	18.49	18.61	6,015,400	18.61
Mar 14, 2013	18.41	18.82	18.39	18.79	3,210,800	18.79
Mar 13, 2013	18.49	18.59	18.38	18.40	3,897,000	18.40
Mar 12, 2013	18.41	18.52	18.31	18.50	3,478,200	18.50
Mar 11, 2013	18.29	18.44	18.10	18.41	3,146,200	18.41
Mar 8, 2013	18.25	18.47	18.08	18.40	2,639,500	18.40
Mar 7, 2013	17.89	18.24	17.70	18.13	2,731,200	18.13
Mar 6, 2013	17.82	18.00	17.68	17.84	3,903,200	17.84
Mar 5, 2013	17.68	17.94	17.63	17.70	4,507,600	17.70
Mar 4, 2013	17.86	17.91	17.31	17.51	4,987,600	17.51
Mar 1, 2013	17.96	18.04	17.65	17.86	6,061,800	17.86
Feb 28, 2013	18.00	18.28	17.95	18.12	4,657,900	18.12
Feb 27, 2013	17.89	18.11	17.81	17.99	5,808,000	17.99
Feb 26, 2013	17.88	18.00	17.54	17.94	5,414,500	17.94
Feb 25, 2013	18.58	18.74	17.73	17.73	5,250,400	17.73
Feb 22, 2013	18.20	18.55	17.94	18.51	3,735,500	18.51
Feb 21, 2013	18.52	18.76	17.85	18.04	8,404,800	18.04
Feb 20, 2013	18.73	18.99	18.03	18.04	6,891,500	18.04
Feb 19, 2013	18.53	18.92	18.45	18.72	4,661,100	18.72
Feb 15, 2013	18.87	18.87	18.40	18.44	5,181,100	18.44
Feb 14, 2013	18.73	19.04	18.72	18.92	2,751,400	18.92
Feb 13, 2013	18.86	19.03	18.67	18.80	4,020,400	18.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DNR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Denbury Resources Inc. (DNR)